Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW69633
239.00-44.50(-15.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.04.2025 | 239.00 | 239.00 | 239.00 | 239.00 | 41 | 98 |
| 22.04.2025 | 298.00 | 298.00 | 298.00 | 298.00 | 200 | 596 |
| 17.04.2025 | 282.00 | 282.00 | 282.00 | 282.00 | 11 | 31 |
| 16.04.2025 | 236.50 | 236.50 | 236.50 | 236.50 | 278 | 657 |
| 14.04.2025 | 227.50 | 227.50 | 221.50 | 221.50 | 112 | 254 |
| 10.04.2025 | 230.00 | 230.00 | 230.00 | 230.00 | 5 | 12 |
| 09.04.2025 | 365.00 | 365.00 | 335.50 | 335.50 | 10 | 35 |
| 08.04.2025 | 308.00 | 308.00 | 308.00 | 308.00 | 5 | 15 |
| 04.04.2025 | 257.00 | 289.00 | 257.00 | 289.00 | 124 | 324 |
| 03.04.2025 | 203.50 | 205.00 | 203.50 | 205.00 | 97 | 198 |
| 14.03.2025 | 212.00 | 212.00 | 212.00 | 212.00 | 47 | 100 |
| 12.03.2025 | 200.00 | 200.00 | 200.00 | 200.00 | 134 | 268 |
| 11.03.2025 | 174.00 | 190.80 | 174.00 | 190.80 | 41 | 72 |
| 10.03.2025 | 160.40 | 160.80 | 155.80 | 158.00 | 121 | 191 |
| 07.03.2025 | 149.40 | 149.40 | 149.40 | 149.40 | 10 | 15 |
| 06.03.2025 | 157.00 | 157.00 | 157.00 | 157.00 | 10 | 16 |
| 05.03.2025 | 143.20 | 156.20 | 143.20 | 156.20 | 268 | 400 |
| 04.03.2025 | 142.80 | 157.40 | 142.80 | 157.40 | 85 | 131 |
| 03.03.2025 | 106.40 | 112.20 | 100.00 | 104.40 | 200 | 212 |
| 28.02.2025 | 129.80 | 129.80 | 122.20 | 122.20 | 1 920 | 2 381 |
| 27.02.2025 | 119.20 | 124.00 | 109.80 | 109.80 | 140 | 162 |
| 26.02.2025 | 112.40 | 112.40 | 109.60 | 109.60 | 900 | 996 |
| 25.02.2025 | 118.00 | 129.80 | 114.80 | 123.20 | 730 | 875 |
| 24.02.2025 | 117.20 | 126.20 | 112.60 | 122.60 | 190 | 228 |
| 21.02.2025 | 110.20 | 110.20 | 110.20 | 110.20 | 50 | 55 |
| 20.02.2025 | 81.70 | 94.80 | 79.70 | 93.20 | 132 | 114 |
| 19.02.2025 | 81.00 | 86.70 | 81.00 | 85.40 | 430 | 362 |
| 18.02.2025 | 82.50 | 82.50 | 82.50 | 82.50 | 20 | 17 |
| 17.02.2025 | 80.10 | 80.10 | 80.00 | 80.00 | 47 | 38 |
| 14.02.2025 | 79.90 | 79.90 | 74.60 | 74.60 | 49 | 37 |
| 13.02.2025 | 89.00 | 89.70 | 86.50 | 86.90 | 82 | 72 |
| 12.02.2025 | 93.60 | 96.30 | 91.60 | 91.60 | 105 | 99 |
| 11.02.2025 | 92.00 | 92.00 | 85.60 | 85.60 | 87 | 77 |
| 10.02.2025 | 90.00 | 90.00 | 85.00 | 87.80 | 133 | 117 |
| 07.02.2025 | 75.90 | 80.30 | 73.60 | 80.30 | 313 | 237 |
| 06.02.2025 | 64.10 | 68.80 | 64.10 | 68.80 | 430 | 280 |
| 05.02.2025 | 86.30 | 86.90 | 84.90 | 84.90 | 55 | 48 |
| 04.02.2025 | 93.10 | 93.10 | 88.10 | 88.10 | 41 | 37 |
| 03.02.2025 | 111.20 | 111.60 | 89.70 | 89.70 | 394 | 420 |
| 31.01.2025 | 65.90 | 65.90 | 63.30 | 64.80 | 105 | 68 |
| 30.01.2025 | 77.60 | 77.60 | 69.70 | 69.70 | 196 | 146 |
| 29.01.2025 | 72.20 | 73.70 | 68.40 | 68.40 | 188 | 135 |
| 28.01.2025 | 79.60 | 79.70 | 68.80 | 68.80 | 156 | 116 |
| 27.01.2025 | 105.40 | 105.40 | 91.00 | 91.00 | 55 | 51 |
| 24.01.2025 | 84.10 | 86.30 | 84.10 | 86.30 | 24 | 20 |
| 23.01.2025 | 97.90 | 97.90 | 96.00 | 96.00 | 800 | 776 |
| 15.01.2025 | 166.80 | 166.80 | 142.40 | 142.40 | 110 | 174 |
| 14.01.2025 | 174.00 | 174.00 | 174.00 | 174.00 | 5 | 9 |
| 13.01.2025 | 197.60 | 197.60 | 197.60 | 197.60 | 5 | 10 |
| 08.01.2025 | 164.20 | 164.20 | 162.40 | 162.40 | 60 | 98 |
Biznesradar bez reklam? Sprawdź BR Plus
